Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $6.84 as of 6/28/2026 9:11:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 7.20 | 5.85 | 5.15 | 0.00 | 0.00% | 5.85 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:52 PM EST |
| 2.00 | 3.50 | 6.20 | 4.85 | 4.76 | +0.31 | +6.97% | 2.42 | 1 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 3.00 | 3.40 | 4.30 | 3.85 | 3.78 | +0.23 | +6.48% | 1.28 | 4 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 4.00 | 2.40 | 3.40 | 2.90 | % | 0.72 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 5.00 | 1.45 | 2.30 | 1.88 | 1.85 | +0.50 | +37.04% | 0.38 | 2 | 3 | 1.33 | 0.92 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 6.00 | 0.60 | 1.20 | 0.90 | 1.13 | +0.18 | +18.95% | 0.15 | 7 | 330 | 0.74 | 0.74 | 0.20 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.10 | +22.23% | 0.08 | 75 | 979 | 0.62 | 0.50 | 0.25 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.03 | 50 | 263 | 0.53 | 0.29 | 0.21 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 25 | 5,017 | 0.58 | 0.15 | 0.14 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | 0.07 | 0.08 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.03 | 0.04 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.07 | +233.34% | 0.01 | 3 | 3 | 1.31 | 0.01 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.02 | 3 | 91 | 0.79 | -0.08 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.15 | -33.34% | 0.04 | 23 | 2,978 | 0.53 | -0.26 | 0.20 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 7.00 | 0.45 | 1.00 | 0.73 | 0.81 | -0.09 | -10.00% | 0.10 | 6 | 254 | 0.59 | -0.50 | 0.25 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 8.00 | 1.00 | 1.90 | 1.45 | 2.11 | 0.00 | 0.00% | 0.18 | 0 | 125 | 1.05 | -0.71 | 0.21 | 0.00 | 6/11/2026 | 6/26/2026 3:59:52 PM EST |
| 9.00 | 1.90 | 2.95 | 2.43 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.34 | -0.85 | 0.14 | 0.00 | 6/17/2026 | 6/26/2026 3:59:52 PM EST |
| 10.00 | 2.90 | 3.80 | 3.35 | % | 0.34 | 0 | 0 | 1.38 | -0.93 | 0.08 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 11.00 | 2.85 | 5.50 | 4.18 | % | 0.38 | 0 | 0 | 2.23 | -0.97 | 0.04 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 12.00 | 4.50 | 6.50 | 5.50 | % | 0.46 | 0 | 0 | 2.38 | -0.99 | 0.02 | 0.00 | 6/26/2026 3:59:52 PM EST |